US Telecommunications Ishares ETF (NY: IYZ )

23.46 -0.20 (-0.85%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.66 12.82 12.35 12.37 0 -0.32(-2.53%)
Jan 29, 2009 13.05 13.05 12.62 12.70 282,450 -0.56(-4.19%)
Jan 28, 2009 12.97 13.27 12.87 13.25 1,106,497 +0.31(+2.43%)
Jan 27, 2009 13.07 13.11 12.77 12.94 613,788 -0.18(-1.35%)
Jan 26, 2009 12.83 13.29 12.82 13.11 743,332 +0.22(+1.68%)
Jan 23, 2009 12.33 12.99 12.27 12.90 257,502 +0.27(+2.10%)
Jan 22, 2009 12.52 12.82 12.38 12.63 294,847 -0.10(-0.76%)
Jan 21, 2009 12.41 12.76 12.25 12.73 383,098 +0.45(+3.67%)
Jan 20, 2009 12.70 12.70 12.23 12.28 1,069,375 -0.43(-3.42%)
Jan 16, 2009 12.85 12.94 12.47 12.71 363,102 +0.05(+0.38%)
Jan 15, 2009 12.62 12.81 12.11 12.66 637,942 -0.06(-0.51%)
Jan 14, 2009 13.02 13.06 12.64 12.73 296,967 -0.53(-4.00%)
Jan 13, 2009 13.12 13.28 13.06 13.26 932,318 +0.06(+0.43%)
Jan 12, 2009 13.81 13.81 13.11 13.20 308,348 -0.56(-4.09%)
Jan 09, 2009 14.27 14.27 13.68 13.77 302,164 -0.28(-2.00%)
Jan 08, 2009 13.44 14.07 13.44 14.05 576,854 +0.46(+3.38%)
Jan 07, 2009 13.51 13.78 13.47 13.59 272,845 -0.19(-1.40%)
Jan 06, 2009 13.66 13.84 13.51 13.78 823,268 +0.27(+1.96%)
Jan 05, 2009 13.45 13.52 13.23 13.52 560,107 -0.16(-1.18%)
Jan 02, 2009 13.35 13.72 13.15 13.68 0 +0.42(+3.16%)
Jan 01, 2009 12.97 13.33 12.85 13.26 0 +0.00(+0.00%)
Dec 31, 2008 12.97 13.33 12.85 13.26 582,029 +0.35(+2.68%)
Dec 30, 2008 12.75 12.91 12.69 12.91 420,275 +0.22(+1.71%)
Dec 29, 2008 12.78 12.86 12.53 12.70 330,129 -0.17(-1.31%)
Dec 26, 2008 12.74 12.89 12.66 12.86 198,227 +0.22(+1.72%)
Dec 24, 2008 12.82 12.82 12.64 12.65 169,681 -0.04(-0.32%)
Dec 23, 2008 12.76 12.89 12.57 12.69 892,943 -0.13(-1.01%)
Dec 22, 2008 13.07 13.22 12.60 12.82 421,345 -0.25(-1.91%)
Dec 19, 2008 13.11 13.44 13.03 13.07 297,345 +0.12(+0.93%)
Dec 18, 2008 13.27 13.39 12.93 12.94 2,052,254 -0.27(-2.01%)
Dec 17, 2008 13.03 13.38 12.93 13.21 212,577 +0.00(+0.00%)
Dec 16, 2008 12.65 13.27 12.65 13.21 888,547 +0.62(+4.92%)
Dec 15, 2008 12.96 13.18 12.29 12.59 462,686 -0.35(-2.73%)
Dec 12, 2008 12.54 13.06 12.54 12.94 559,173 +0.02(+0.12%)
Dec 11, 2008 13.39 13.44 12.87 12.93 293,722 -0.45(-3.33%)
Dec 10, 2008 13.55 13.74 13.24 13.37 475,042 -0.09(-0.66%)
Dec 09, 2008 13.81 13.85 13.30 13.46 935,208 -0.24(-1.73%)
Dec 08, 2008 13.50 13.97 13.34 13.70 848,527 +0.53(+4.03%)
Dec 05, 2008 12.63 13.19 12.32 13.17 586,017 +0.42(+3.28%)
Dec 04, 2008 13.01 13.41 12.51 12.75 677,544 -0.51(-3.88%)
Dec 03, 2008 12.83 13.28 12.56 13.27 501,211 +0.33(+2.55%)
Dec 02, 2008 12.40 12.94 12.31 12.94 818,636 +0.74(+6.03%)
Dec 01, 2008 12.94 13.02 12.16 12.20 646,005 -1.10(-8.26%)
Nov 28, 2008 13.05 13.30 12.92 13.30 196,719 +0.23(+1.79%)
Nov 26, 2008 12.08 13.12 12.06 13.07 333,362 +0.76(+6.15%)
Nov 25, 2008 12.28 12.38 11.92 12.31 583,528 +0.39(+3.24%)
Nov 24, 2008 11.16 12.20 11.14 11.92 443,804 +0.95(+8.65%)
Nov 21, 2008 10.74 11.06 10.17 10.97 662,952 +0.47(+4.52%)
Nov 20, 2008 11.09 11.46 10.45 10.50 363,281 -0.72(-6.38%)
Nov 19, 2008 11.96 12.18 11.17 11.21 320,098 -0.91(-7.50%)
Nov 18, 2008 12.16 12.51 11.65 12.12 233,439 -0.08(-0.66%)
Nov 17, 2008 12.38 12.65 12.12 12.20 240,495 -0.23(-1.81%)
Nov 14, 2008 12.78 13.02 12.31 12.43 198,781 -0.56(-4.28%)
Nov 13, 2008 11.98 12.98 11.67 12.98 510,558 +1.05(+8.83%)
Nov 12, 2008 12.40 12.53 11.88 11.93 282,464 -0.60(-4.81%)
Nov 11, 2008 12.89 12.98 12.45 12.53 379,301 -0.52(-4.00%)
Nov 10, 2008 13.33 13.52 12.86 13.06 577,294 +0.09(+0.68%)
Nov 07, 2008 12.87 13.01 12.70 12.97 243,947 +0.27(+2.09%)
Nov 06, 2008 13.14 13.43 12.61 12.70 259,052 -0.66(-4.94%)
Nov 05, 2008 14.04 14.19 13.27 13.36 342,275 -0.88(-6.16%)
Nov 04, 2008 13.84 14.44 13.80 14.24 593,535 +0.63(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.